Stockscreener 앱 받기
0.51
13.53%
-0.0798
시간 외 거래:
.53
0.02
+3.92%
Dbv Technologies Adr 주식 (DBVT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.5999 | $0.5079 | $0.092 | 103,806.0 | -13.53% |
| 2024-11-15 | $0.609 | $0.5721 | $0.0369 | 62,321.0 | +5.32% |
| 2024-11-14 | $0.6296 | $0.56 | $0.0696 | 34,121.0 | -9.68% |
| 2024-11-13 | $0.6591 | $0.60 | $0.0591 | 72,309.0 | -2.21% |
| 2024-11-12 | $0.6733 | $0.634 | $0.0393 | 88,717.0 | -6.07% |
| 2024-11-11 | $0.71 | $0.67 | $0.04 | 129,325.0 | +0.00% |
| 2024-11-08 | $0.7298 | $0.67 | $0.0598 | 104,846.0 | -8.69% |
| 2024-11-07 | $0.7791 | $0.72 | $0.0591 | 59,238.0 | -4.00% |
| 2024-11-06 | $0.7882 | $0.76 | $0.0282 | 71,157.0 | +1.25% |
| 2024-11-05 | $0.81 | $0.75 | $0.06 | 60,495.0 | -2.50% |
| 2024-11-04 | $0.80 | $0.756 | $0.044 | 109,290.0 | +2.47% |
| 2024-11-01 | $0.7962 | $0.75 | $0.0462 | 58,884.0 | -2.21% |
| 2024-10-31 | $0.8025 | $0.7602 | $0.0423 | 200,723.0 | -3.02% |
| 2024-10-30 | $0.827 | $0.7869 | $0.0401 | 185,008.0 | -2.12% |
| 2024-10-29 | $0.8461 | $0.782 | $0.0641 | 576,549.0 | +3.54% |
| 2024-10-28 | $0.856 | $0.7891 | $0.0669 | 375,410.0 | -8.60% |
| 2024-10-25 | $0.8922 | $0.7965 | $0.0957 | 1,237,064.0 | +3.46% |
| 2024-10-24 | $0.888 | $0.7383 | $0.1497 | 7,537,877.0 | +23.14% |
| 2024-10-23 | $1.09 | $0.6002 | $0.4898 | 27,825,786.0 | -2.84% |
| 2024-10-22 | $0.71 | $0.66 | $0.05 | 1,147,623.0 | -0.14% |
Dbv Technologies Adr 주식 (DBVT) 연도별 가격 이력
이 심층 분석에서는 Dbv Technologies Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBVT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dbv Technologies Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dbv Technologies Adr 주식 (DBVT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.81 | $0.5079 | $0.3021 | 1,058,315.0 | -34.48% |
| 2024-10 | $1.09 | $0.6002 | $0.4898 | 39,836,943.0 | +11.20% |
| 2024-09 | $0.92 | $0.6433 | $0.2767 | 1,409,237.0 | -22.22% |
| 2024-08 | $0.9901 | $0.85 | $0.1401 | 260,985.0 | -7.13% |
| 2024-07 | $1.03 | $0.5024 | $0.5276 | 1,365,766.0 | +20.99% |
| 2024-06 | $1.21 | $0.7835 | $0.4225 | 2,797,652.5 | -28.48% |
| 2024-05 | $1.46 | $0.84 | $0.62 | 1,919,214.5 | -15.36% |
| 2024-04 | $1.66 | $1.30 | $0.3618 | 489,572.0 | -11.68% |
| 2024-03 | $1.82 | $1.44 | $0.378 | 616,208.5 | -8.65% |
| 2024-02 | $1.89 | $1.53 | $0.3588 | 564,725.0 | -10.58% |
| 2024-01 | $1.98 | $1.60 | $0.3792 | 358,588.0 | -3.76% |
Dbv Technologies Adr 주식 (DBVT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.14 | $1.33 | $0.8051 | 7,058,571.5 | +28.76% |
| 2023-11 | $2.15 | $1.30 | $0.85 | 5,253,074.0 | -26.73% |
| 2023-10 | $2.74 | $1.90 | $0.8356 | 1,313,574.0 | -25.74% |
| 2023-09 | $3.70 | $2.58 | $1.12 | 681,763.0 | -13.92% |
| 2023-08 | $3.38 | $2.84 | $0.54 | 699,510.5 | +6.76% |
| 2023-07 | $3.78 | $2.94 | $0.84 | 2,434,971.0 | -22.11% |
| 2023-06 | $4.52 | $3.64 | $0.88 | 3,203,976.5 | -2.56% |
| 2023-05 | $4.74 | $2.96 | $1.78 | 1,560,974.0 | +30.87% |
| 2023-04 | $3.58 | $2.80 | $0.78 | 286,595.5 | -11.83% |
| 2023-03 | $3.58 | $2.74 | $0.8382 | 422,198.5 | +16.55% |
| 2023-02 | $2.96 | $2.56 | $0.40 | 932,946.0 | +9.85% |
| 2023-01 | $3.26 | $2.50 | $0.76 | 1,571,352.0 | -13.73% |
Dbv Technologies Adr 주식 (DBVT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.28 | $2.16 | $1.12 | 4,827,666.0 | +13.33% |
| 2022-11 | $3.28 | $2.52 | $0.76 | 882,741.0 | -11.18% |
| 2022-10 | $3.69 | $2.90 | $0.785 | 395,486.5 | -14.12% |
| 2022-09 | $5.00 | $3.36 | $1.64 | 1,036,248.5 | -11.94% |
| 2022-08 | $5.56 | $4.02 | $1.54 | 812,110.5 | -21.18% |
| 2022-07 | $5.18 | $4.36 | $0.82 | 1,009,067.5 | +0.00% |
| 2022-06 | $6.86 | $2.90 | $3.96 | 16,906,890.5 | +68.87% |
| 2022-05 | $3.16 | $2.30 | $0.86 | 6,470,537.5 | +17.05% |
| 2022-04 | $3.44 | $2.50 | $0.9442 | 243,991.0 | -18.87% |
| 2022-03 | $3.50 | $2.40 | $1.10 | 2,217,233.0 | +18.66% |
| 2022-02 | $3.20 | $2.46 | $0.744 | 360,036.0 | -12.42% |
| 2022-01 | $3.72 | $2.74 | $0.9798 | 1,239,613.5 | -4.38% |
3.66%
1.11%
자본화:
|
볼륨(24시간):